시장 데이터를 불러오는 중
전체 종목
트립어드바이저 과거 주가
TripAdvisor, Inc. - Common Stock · TRIP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TripAdvisor, Inc. - Common Stock · TRIP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,110 | ₩12,110 | ₩11,520 | ₩11,641 | -3.88% | 298.6만 |
| 2026.10.08 | ₩11,574 | ₩12,070 | ₩11,574 | ₩12,017 | +3.82% | 391.2만 |
| 2026.10.07 | ₩11,440 | ₩11,856 | ₩11,359 | ₩11,574 | +1.17% | 300.5만 |
| 2026.10.06 | ₩11,882 | ₩11,882 | ₩11,279 | ₩11,427 | -3.84% | 252.4만 |
| 2026.10.05 | ₩11,520 | ₩11,815 | ₩11,413 | ₩11,789 | +2.33% | 360.9만 |
| 2026.10.02 | ₩11,266 | ₩11,480 | ₩11,024 | ₩11,413 | +1.31% | 228.5만 |
| 2026.10.01 | ₩11,306 | ₩11,413 | ₩11,064 | ₩11,239 | -0.59% | 316만 |
| 2026.09.30 | ₩11,319 | ₩11,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,225 |
| -0.83% |
| 323만 |
| 2026.09.29 | ₩11,292 | ₩11,292 | ₩11,011 | ₩11,266 | -0.24% | 320.5만 |
|---|
| 2026.09.28 | ₩11,239 | ₩11,306 | ₩10,930 | ₩11,279 | +0.36% | 434.9만 |
|---|
| 2026.09.25 | ₩11,359 | ₩11,842 | ₩11,185 | ₩11,279 | -0.71% | 370.8만 |
|---|
| 2026.09.24 | ₩10,810 | ₩11,601 | ₩10,810 | ₩11,427 | +5.71% | 699.2만 |
|---|
| 2026.09.23 | ₩11,333 | ₩11,373 | ₩10,756 | ₩10,783 | -4.85% | 628.3만 |
|---|
| 2026.09.22 | ₩12,057 | ₩12,057 | ₩11,400 | ₩11,467 | -4.89% | 624.1만 |
|---|
| 2026.09.21 | ₩11,963 | ₩12,070 | ₩11,708 | ₩11,802 | -1.35% | 437.6만 |
|---|
| 2026.09.18 | ₩11,936 | ₩12,312 | ₩11,789 | ₩11,856 | -0.67% | 458만 |
|---|
| 2026.09.17 | ₩12,110 | ₩12,151 | ₩11,815 | ₩11,896 | -1.77% | 417.5만 |
|---|
| 2026.09.16 | ₩12,057 | ₩12,110 | ₩11,789 | ₩11,990 | -0.56% | 208.2만 |
|---|
| 2026.09.15 | ₩12,298 | ₩12,312 | ₩12,030 | ₩12,084 | -1.74% | 312.6만 |
|---|
| 2026.09.14 | ₩12,338 | ₩12,566 | ₩12,030 | ₩12,379 | +0.33% | 429.4만 |
|---|
| 2026.09.11 | ₩11,990 | ₩12,271 | ₩11,815 | ₩12,191 | +1.68% | 875.4만 |
|---|
| 2026.09.10 | ₩11,520 | ₩11,936 | ₩11,279 | ₩11,842 | +2.79% | 611.9만 |
|---|
| 2026.09.09 | ₩12,057 | ₩12,392 | ₩11,722 | ₩11,829 | -1.89% | 780.8만 |
|---|
| 2026.09.08 | ₩12,325 | ₩12,446 | ₩12,030 | ₩12,191 | -1.09% | 394.7만 |
|---|
| 2026.09.04 | ₩12,258 | ₩12,781 | ₩12,218 | ₩12,513 | +2.08% | 303만 |
|---|
| 2026.09.03 | ₩13,022 | ₩13,237 | ₩12,432 | ₩12,459 | -4.33% | 271.1만 |
|---|
| 2026.09.02 | ₩12,674 | ₩13,049 | ₩12,634 | ₩12,888 | +1.69% | 305.7만 |
|---|
| 2026.09.01 | ₩12,580 | ₩12,875 | ₩12,540 | ₩12,687 | +0.85% | 275.9만 |
|---|
| 2026.08.31 | ₩13,103 | ₩13,143 | ₩12,727 | ₩12,768 | -2.56% | 357만 |
|---|
| 2026.08.28 | ₩13,210 | ₩13,385 | ₩13,103 | ₩13,237 | +0.20% | 205.7만 |
|---|
| 2026.08.27 | ₩13,237 | ₩13,291 | ₩12,929 | ₩13,130 | -0.81% | 343.7만 |
|---|
| 2026.08.26 | ₩13,639 | ₩13,680 | ₩13,210 | ₩13,237 | -2.95% | 242만 |
|---|
| 2026.08.25 | ₩13,666 | ₩13,800 | ₩13,492 | ₩13,546 | -0.88% | 205.3만 |
|---|
| 2026.08.24 | ₩13,452 | ₩13,867 | ₩13,438 | ₩13,666 | +1.60% | 206.2만 |
|---|
| 2026.08.21 | ₩13,452 | ₩13,613 | ₩13,331 | ₩13,411 | -0.30% | 254.4만 |
|---|
| 2026.08.20 | ₩13,921 | ₩13,934 | ₩13,371 | ₩13,452 | -3.37% | 328.8만 |
|---|
| 2026.08.19 | ₩13,774 | ₩14,283 | ₩13,680 | ₩13,948 | +1.27% | 360.6만 |
|---|
| 2026.08.18 | ₩13,720 | ₩13,961 | ₩13,572 | ₩13,720 | 0.00% | 326만 |
|---|
| 2026.08.17 | ₩14,203 | ₩14,323 | ₩13,532 | ₩13,639 | -3.97% | 391.5만 |
|---|
| 2026.08.14 | ₩14,779 | ₩14,887 | ₩14,350 | ₩14,404 | -2.54% | 235.7만 |
|---|
| 2026.08.13 | ₩14,256 | ₩14,779 | ₩14,162 | ₩14,712 | +3.20% | 243.8만 |
|---|
| 2026.08.12 | ₩14,484 | ₩14,659 | ₩14,015 | ₩14,364 | -0.83% | 305.5만 |
|---|
| 2026.08.11 | ₩14,136 | ₩14,887 | ₩14,122 | ₩14,685 | +3.89% | 418.1만 |
|---|
| 2026.08.10 | ₩14,377 | ₩14,940 | ₩14,136 | ₩14,457 | +0.56% | 532.4만 |
|---|
| 2026.08.07 | ₩14,310 | ₩14,846 | ₩14,122 | ₩14,457 | +1.03% | 618.2만 |
|---|
| 2026.08.06 | ₩14,672 | ₩16,000 | ₩13,613 | ₩13,975 | -4.75% | 1125.6만 |
|---|
| 2026.08.05 | ₩19,447 | ₩19,460 | ₩18,535 | ₩18,763 | -3.52% | 336.6만 |
|---|
| 2026.08.04 | ₩19,192 | ₩19,567 | ₩19,071 | ₩19,219 | +0.14% | 507만 |
|---|
| 2026.08.03 | ₩19,339 | ₩19,527 | ₩18,977 | ₩19,447 | +0.55% | 400.7만 |
|---|
| 2026.07.31 | ₩19,312 | ₩19,312 | ₩18,843 | ₩19,004 | -1.60% | 188.4만 |
|---|
| 2026.07.30 | ₩19,312 | ₩19,353 | ₩18,655 | ₩19,031 | -1.46% | 205.8만 |
|---|
| 2026.07.29 | ₩19,889 | ₩20,171 | ₩19,393 | ₩19,554 | -1.69% | 529.7만 |
|---|
| 2026.07.28 | ₩19,379 | ₩20,117 | ₩19,312 | ₩20,023 | +3.32% | 211.1만 |
|---|
| 2026.07.27 | ₩18,669 | ₩19,366 | ₩18,655 | ₩19,151 | +2.59% | 189.4만 |
|---|
| 2026.07.24 | ₩18,159 | ₩18,655 | ₩18,065 | ₩18,374 | +1.18% | 140.5만 |
|---|
| 2026.07.23 | ₩18,307 | ₩18,481 | ₩17,784 | ₩18,092 | -1.17% | 164.6만 |
|---|
| 2026.07.22 | ₩18,736 | ₩18,736 | ₩18,240 | ₩18,561 | -0.93% | 179.4만 |
|---|
| 2026.07.21 | ₩18,575 | ₩19,058 | ₩18,347 | ₩18,508 | -0.36% | 342.1만 |
|---|
| 2026.07.20 | ₩19,581 | ₩19,956 | ₩19,219 | ₩19,326 | -1.30% | 239.6만 |
|---|
| 2026.07.17 | ₩19,581 | ₩19,983 | ₩19,312 | ₩19,554 | -0.14% | 251.2만 |
|---|
| 2026.07.16 | ₩19,768 | ₩20,318 | ₩19,205 | ₩19,970 | +1.02% | 403.8만 |
|---|
| 2026.07.15 | ₩18,535 | ₩19,701 | ₩18,535 | ₩19,581 | +5.64% | 268.1만 |
|---|
| 2026.07.14 | ₩18,991 | ₩19,058 | ₩18,347 | ₩18,776 | -1.13% | 271.8만 |
|---|
| 2026.07.13 | ₩18,883 | ₩19,862 | ₩18,669 | ₩19,312 | +2.27% | 410.2만 |
|---|
| 2026.07.10 | ₩18,172 | ₩19,125 | ₩18,105 | ₩18,749 | +3.17% | 284.1만 |
|---|
| 2026.07.09 | ₩17,515 | ₩18,065 | ₩17,421 | ₩17,877 | +2.07% | 299.5만 |
|---|
| 2026.07.08 | ₩18,387 | ₩18,387 | ₩17,301 | ₩17,716 | -3.65% | 353.5만 |
|---|
| 2026.07.07 | ₩18,843 | ₩19,165 | ₩18,240 | ₩18,400 | -2.35% | 301.6만 |
|---|
| 2026.07.06 | ₩18,923 | ₩19,031 | ₩18,414 | ₩18,615 | -1.63% | 219.7만 |
|---|
| 2026.07.02 | ₩18,642 | ₩19,192 | ₩18,400 | ₩19,165 | +2.81% | 307.6만 |
|---|
| 2026.07.01 | ₩18,628 | ₩18,628 | ₩17,998 | ₩18,441 | -1.01% | 281.9만 |
|---|
| 2026.06.30 | ₩18,776 | ₩18,816 | ₩18,347 | ₩18,387 | -2.07% | 239.9만 |
|---|
| 2026.06.29 | ₩18,400 | ₩18,923 | ₩18,253 | ₩18,816 | +2.26% | 360.9만 |
|---|
| 2026.06.26 | ₩17,140 | ₩18,642 | ₩16,939 | ₩18,454 | +7.67% | 571.6만 |
|---|
| 2026.06.25 | ₩17,408 | ₩17,623 | ₩16,912 | ₩17,167 | -1.39% | 272.4만 |
|---|
| 2026.06.24 | ₩16,590 | ₩17,435 | ₩16,483 | ₩17,408 | +4.93% | 347.4만 |
|---|
| 2026.06.23 | ₩16,496 | ₩17,073 | ₩16,188 | ₩16,617 | +0.73% | 381.4만 |
|---|
| 2026.06.22 | ₩17,046 | ₩17,395 | ₩16,536 | ₩16,576 | -2.75% | 381.8만 |
|---|
| 2026.06.18 | ₩17,032 | ₩17,448 | ₩16,684 | ₩17,395 | +2.13% | 602.2만 |
|---|
| 2026.06.17 | ₩16,952 | ₩17,435 | ₩16,764 | ₩16,912 | -0.24% | 416.8만 |
|---|
| 2026.06.16 | ₩16,845 | ₩17,234 | ₩16,402 | ₩17,180 | +1.99% | 485.5만 |
|---|
| 2026.06.15 | ₩18,240 | ₩19,044 | ₩16,831 | ₩16,845 | -7.65% | 1372.7만 |
|---|
| 2026.06.12 | ₩16,080 | ₩17,354 | ₩15,611 | ₩16,644 | +3.50% | 766.1만 |
|---|
| 2026.06.11 | ₩15,343 | ₩16,107 | ₩15,222 | ₩15,973 | +4.11% | 322.7만 |
|---|
| 2026.06.10 | ₩15,879 | ₩16,040 | ₩15,490 | ₩15,517 | -2.28% | 366.6만 |
|---|
| 2026.06.09 | ₩15,825 | ₩16,228 | ₩15,584 | ₩16,027 | +1.27% | 308.1만 |
|---|
| 2026.06.08 | ₩16,067 | ₩16,161 | ₩15,624 | ₩15,839 | -1.42% | 366만 |
|---|
| 2026.06.05 | ₩16,053 | ₩16,268 | ₩15,665 | ₩15,906 | -0.92% | 287.9만 |
|---|
| 2026.06.04 | ₩16,067 | ₩16,509 | ₩15,866 | ₩16,027 | -0.25% | 430.6만 |
|---|
| 2026.06.03 | ₩15,906 | ₩16,134 | ₩15,530 | ₩16,013 | +0.67% | 453.4만 |
|---|
| 2026.06.02 | ₩16,550 | ₩16,550 | ₩15,799 | ₩16,013 | -3.24% | 486.9만 |
|---|
| 2026.06.01 | ₩15,209 | ₩16,308 | ₩15,034 | ₩16,228 | +6.70% | 486.8만 |
|---|
| 2026.05.29 | ₩14,820 | ₩15,168 | ₩14,538 | ₩14,994 | +1.18% | 380.7만 |
|---|
| 2026.05.28 | ₩13,546 | ₩14,779 | ₩13,546 | ₩14,618 | +7.92% | 485만 |
|---|
| 2026.05.27 | ₩13,452 | ₩13,800 | ₩13,452 | ₩13,666 | +1.60% | 304.1만 |
|---|
| 2026.05.26 | ₩13,385 | ₩13,706 | ₩13,277 | ₩13,465 | +0.60% | 359.6만 |
|---|
| 2026.05.22 | ₩13,277 | ₩13,546 | ₩13,022 | ₩13,519 | +1.82% | 285.9만 |
|---|
| 2026.05.21 | ₩13,210 | ₩13,586 | ₩12,929 | ₩13,277 | +0.51% | 399.5만 |
|---|
| 2026.05.20 | ₩12,419 | ₩13,398 | ₩12,124 | ₩13,318 | +7.24% | 655.1만 |
|---|
| 2026.05.19 | ₩12,701 | ₩13,009 | ₩12,352 | ₩12,473 | -1.80% | 323.3만 |
|---|
| 2026.05.18 | ₩12,754 | ₩13,210 | ₩12,593 | ₩12,781 | +0.21% | 452만 |
|---|
| 2026.05.15 | ₩12,835 | ₩12,996 | ₩12,660 | ₩12,687 | -1.15% | 297.3만 |
|---|
| 2026.05.14 | ₩12,942 | ₩13,036 | ₩12,660 | ₩12,875 | -0.52% | 374.6만 |
|---|
| 2026.05.13 | ₩12,513 | ₩13,116 | ₩12,218 | ₩12,915 | +3.22% | 472.9만 |
|---|
| 2026.05.12 | ₩12,875 | ₩13,049 | ₩12,620 | ₩12,674 | -1.56% | 401.8만 |
|---|
| 2026.05.11 | ₩13,800 | ₩13,988 | ₩12,915 | ₩12,955 | -6.12% | 399만 |
|---|
| 2026.05.08 | ₩14,913 | ₩14,967 | ₩13,894 | ₩14,015 | -6.03% | 353만 |
|---|
| 2026.05.07 | ₩14,994 | ₩15,557 | ₩14,820 | ₩15,061 | +0.45% | 485.5만 |
|---|
| 2026.05.06 | ₩15,356 | ₩15,356 | ₩14,820 | ₩14,994 | -2.36% | 336.1만 |
|---|
| 2026.05.05 | ₩15,235 | ₩15,302 | ₩15,088 | ₩15,128 | -0.70% | 256.4만 |
|---|
| 2026.05.04 | ₩15,410 | ₩15,638 | ₩14,900 | ₩15,195 | -1.39% | 303.5만 |
|---|
| 2026.05.01 | ₩15,074 | ₩15,624 | ₩15,007 | ₩15,504 | +2.85% | 248.9만 |
|---|
| 2026.04.30 | ₩14,981 | ₩15,115 | ₩14,793 | ₩14,927 | -0.36% | 176만 |
|---|
| 2026.04.29 | ₩14,337 | ₩15,101 | ₩14,337 | ₩14,994 | +4.58% | 235.5만 |
|---|
| 2026.04.28 | ₩15,007 | ₩15,021 | ₩14,511 | ₩14,565 | -2.95% | 205.4만 |
|---|
| 2026.04.27 | ₩14,994 | ₩15,155 | ₩14,833 | ₩15,007 | +0.09% | 235.6만 |
|---|
| 2026.04.24 | ₩14,618 | ₩15,021 | ₩14,417 | ₩15,007 | +2.66% | 311.6만 |
|---|
| 2026.04.23 | ₩14,753 | ₩14,820 | ₩14,390 | ₩14,565 | -1.27% | 269.8만 |
|---|
| 2026.04.22 | ₩15,262 | ₩15,369 | ₩14,645 | ₩14,846 | -2.72% | 212.3만 |
|---|
| 2026.04.21 | ₩15,383 | ₩15,893 | ₩14,994 | ₩15,061 | -2.09% | 318.6만 |
|---|
| 2026.04.20 | ₩15,168 | ₩15,490 | ₩14,927 | ₩15,396 | +1.50% | 325.7만 |
|---|
| 2026.04.17 | ₩15,289 | ₩15,557 | ₩15,074 | ₩15,276 | -0.09% | 226만 |
|---|
| 2026.04.16 | ₩15,624 | ₩15,732 | ₩14,981 | ₩15,061 | -3.61% | 366.4만 |
|---|
| 2026.04.15 | ₩15,115 | ₩15,423 | ₩15,088 | ₩15,396 | +1.86% | 177.3만 |
|---|
| 2026.04.14 | ₩14,927 | ₩15,276 | ₩14,927 | ₩15,101 | +1.17% | 325만 |
|---|
| 2026.04.13 | ₩14,471 | ₩15,128 | ₩14,270 | ₩14,927 | +3.15% | 257.2만 |
|---|
| 2026.04.10 | ₩15,410 | ₩15,450 | ₩14,565 | ₩14,645 | -4.96% | 270만 |
|---|
| 2026.04.09 | ₩14,659 | ₩15,544 | ₩14,457 | ₩15,410 | +5.12% | 428.9만 |
|---|
| 2026.04.08 | ₩15,088 | ₩15,168 | ₩14,525 | ₩14,659 | -2.84% | 415.2만 |
|---|
| 2026.04.07 | ₩14,323 | ₩14,913 | ₩14,297 | ₩14,417 | +0.66% | 577.6만 |
|---|
| 2026.04.06 | ₩14,551 | ₩15,007 | ₩14,256 | ₩14,551 | 0.00% | 344.4만 |
|---|
| 2026.04.02 | ₩13,760 | ₩14,632 | ₩13,747 | ₩14,551 | +5.75% | 810.4만 |
|---|
| 2026.04.01 | ₩14,431 | ₩14,618 | ₩13,948 | ₩14,364 | -0.46% | 610.7만 |
|---|
| 2026.03.31 | ₩13,934 | ₩14,337 | ₩13,706 | ₩14,297 | +2.60% | 381.7만 |
|---|
| 2026.03.30 | ₩13,626 | ₩14,095 | ₩13,559 | ₩13,934 | +2.26% | 388.6만 |
|---|
| 2026.03.27 | ₩13,975 | ₩14,082 | ₩13,465 | ₩13,559 | -2.98% | 613.2만 |
|---|
| 2026.03.26 | ₩12,526 | ₩13,546 | ₩12,526 | ₩13,344 | +6.53% | 410만 |
|---|
| 2026.03.25 | ₩13,197 | ₩13,452 | ₩12,620 | ₩12,754 | -3.35% | 355.2만 |
|---|
| 2026.03.24 | ₩13,210 | ₩13,438 | ₩12,821 | ₩13,036 | -1.32% | 333.1만 |
|---|
| 2026.03.23 | ₩12,808 | ₩13,599 | ₩12,406 | ₩13,465 | +5.13% | 618.4만 |
|---|
| 2026.03.20 | ₩12,365 | ₩12,634 | ₩12,097 | ₩12,540 | +1.41% | 691.5만 |
|---|
| 2026.03.19 | ₩12,365 | ₩12,607 | ₩12,084 | ₩12,459 | +0.76% | 429.3만 |
|---|
| 2026.03.18 | ₩12,566 | ₩12,781 | ₩12,419 | ₩12,419 | -1.17% | 307.6만 |
|---|
| 2026.03.17 | ₩12,996 | ₩13,371 | ₩12,714 | ₩12,754 | -1.86% | 241.4만 |
|---|
| 2026.03.16 | ₩12,499 | ₩12,955 | ₩12,392 | ₩12,768 | +2.15% | 431.1만 |
|---|
| 2026.03.13 | ₩12,486 | ₩12,714 | ₩12,285 | ₩12,392 | -0.75% | 360.6만 |
|---|
| 2026.03.12 | ₩12,875 | ₩13,076 | ₩12,406 | ₩12,513 | -2.81% | 330.6만 |
|---|
| 2026.03.11 | ₩13,452 | ₩13,626 | ₩12,969 | ₩13,183 | -1.99% | 447.1만 |
|---|
| 2026.03.10 | ₩14,216 | ₩14,229 | ₩13,465 | ₩13,599 | -4.34% | 401만 |
|---|
| 2026.03.09 | ₩13,639 | ₩14,283 | ₩13,438 | ₩14,229 | +4.33% | 336.6만 |
|---|
| 2026.03.06 | ₩13,572 | ₩14,337 | ₩13,505 | ₩13,975 | +2.96% | 400.9만 |
|---|
| 2026.03.05 | ₩13,975 | ₩14,860 | ₩13,975 | ₩14,082 | +0.77% | 514.3만 |
|---|
| 2026.03.04 | ₩13,425 | ₩13,961 | ₩13,170 | ₩13,760 | +2.50% | 297.7만 |
|---|
| 2026.03.03 | ₩13,036 | ₩13,452 | ₩12,888 | ₩13,304 | +2.06% | 304.4만 |
|---|
| 2026.03.02 | ₩12,969 | ₩13,572 | ₩12,942 | ₩13,385 | +3.21% | 275.8만 |
|---|
| 2026.02.27 | ₩13,318 | ₩13,572 | ₩13,090 | ₩13,559 | +1.81% | 233만 |
|---|
| 2026.02.26 | ₩13,747 | ₩14,069 | ₩13,572 | ₩13,787 | +0.29% | 326.3만 |
|---|
| 2026.02.25 | ₩13,572 | ₩13,720 | ₩13,371 | ₩13,519 | -0.40% | 284.3만 |
|---|
| 2026.02.24 | ₩13,411 | ₩13,733 | ₩13,264 | ₩13,492 | +0.60% | 502.1만 |
|---|
| 2026.02.23 | ₩14,256 | ₩14,283 | ₩13,291 | ₩13,492 | -5.36% | 339.3만 |
|---|
| 2026.02.20 | ₩13,961 | ₩14,779 | ₩13,841 | ₩14,498 | +3.84% | 301.8만 |
|---|
| 2026.02.19 | ₩14,028 | ₩14,216 | ₩13,613 | ₩14,176 | +1.05% | 269.8만 |
|---|
| 2026.02.18 | ₩13,867 | ₩14,404 | ₩13,599 | ₩14,028 | +1.16% | 472.6만 |
|---|
| 2026.02.17 | ₩13,143 | ₩14,457 | ₩13,022 | ₩14,136 | +7.55% | 961.7만 |
|---|
| 2026.02.13 | ₩14,015 | ₩14,082 | ₩12,687 | ₩12,888 | -8.04% | 791.3만 |
|---|
| 2026.02.12 | ₩15,597 | ₩15,678 | ₩13,143 | ₩13,841 | -11.26% | 1158.6만 |
|---|
| 2026.02.11 | ₩17,032 | ₩17,220 | ₩15,906 | ₩16,308 | -4.25% | 517.6만 |
|---|
| 2026.02.10 | ₩17,220 | ₩17,716 | ₩17,073 | ₩17,207 | -0.08% | 251.3만 |
|---|
| 2026.02.09 | ₩17,100 | ₩17,247 | ₩16,831 | ₩17,180 | +0.47% | 200.1만 |
|---|
| 2026.02.06 | ₩16,697 | ₩17,260 | ₩16,456 | ₩17,126 | +2.57% | 212만 |
|---|
| 2026.02.05 | ₩16,872 | ₩17,140 | ₩16,536 | ₩16,670 | -1.19% | 279.5만 |
|---|
| 2026.02.04 | ₩16,912 | ₩17,220 | ₩16,483 | ₩16,898 | -0.08% | 365.9만 |
|---|
| 2026.02.03 | ₩17,797 | ₩18,079 | ₩16,241 | ₩16,831 | -5.43% | 472.2만 |
|---|
| 2026.02.02 | ₩17,716 | ₩18,199 | ₩17,556 | ₩17,851 | +0.76% | 240.1만 |
|---|
| 2026.01.30 | ₩17,743 | ₩17,931 | ₩17,542 | ₩17,824 | +0.45% | 189.9만 |
|---|
| 2026.01.29 | ₩17,556 | ₩17,998 | ₩17,167 | ₩17,998 | +2.52% | 276.4만 |
|---|
| 2026.01.28 | ₩17,596 | ₩17,998 | ₩17,421 | ₩17,448 | -0.84% | 142.4만 |
|---|
| 2026.01.27 | ₩17,837 | ₩17,918 | ₩17,435 | ₩17,515 | -1.80% | 190.3만 |
|---|
| 2026.01.26 | ₩17,851 | ₩17,918 | ₩17,556 | ₩17,716 | -0.75% | 182.6만 |
|---|
| 2026.01.23 | ₩18,159 | ₩18,226 | ₩17,596 | ₩17,743 | -2.29% | 223.9만 |
|---|
| 2026.01.22 | ₩18,307 | ₩18,843 | ₩18,186 | ₩18,240 | -0.37% | 311.2만 |
|---|
| 2026.01.21 | ₩17,569 | ₩18,159 | ₩17,542 | ₩18,025 | +2.60% | 234.3만 |
|---|
| 2026.01.20 | ₩17,408 | ₩17,810 | ₩17,408 | ₩17,502 | +0.54% | 263.8만 |
|---|
| 2026.01.16 | ₩18,682 | ₩18,749 | ₩17,649 | ₩17,810 | -4.67% | 328만 |
|---|
| 2026.01.15 | ₩18,588 | ₩18,856 | ₩18,213 | ₩18,763 | +0.94% | 304.1만 |
|---|
| 2026.01.14 | ₩19,782 | ₩19,782 | ₩17,998 | ₩18,481 | -6.58% | 408.8만 |
|---|
| 2026.01.13 | ₩19,889 | ₩20,251 | ₩19,701 | ₩19,903 | +0.07% | 312.1만 |
|---|
| 2026.01.12 | ₩19,728 | ₩20,157 | ₩19,447 | ₩19,889 | +0.82% | 132.9만 |
|---|
| 2026.01.09 | ₩19,916 | ₩20,171 | ₩19,447 | ₩19,849 | -0.34% | 247.8만 |
|---|
| 2026.01.08 | ₩19,514 | ₩19,956 | ₩19,460 | ₩19,903 | +1.99% | 214만 |
|---|
| 2026.01.07 | ₩19,742 | ₩19,809 | ₩19,286 | ₩19,701 | -0.20% | 158.4만 |
|---|
| 2026.01.06 | ₩19,782 | ₩19,956 | ₩19,540 | ₩19,715 | -0.34% | 158.3만 |
|---|
| 2026.01.05 | ₩19,648 | ₩20,426 | ₩19,473 | ₩19,795 | +0.75% | 199.6만 |
|---|
| 2026.01.02 | ₩19,527 | ₩19,795 | ₩19,084 | ₩19,634 | +0.55% | 242.5만 |
|---|
| 2025.12.31 | ₩19,594 | ₩19,675 | ₩19,044 | ₩19,527 | -0.34% | 170.6만 |
|---|
| 2025.12.30 | ₩18,467 | ₩19,862 | ₩18,427 | ₩19,634 | +6.32% | 303.9만 |
|---|
| 2025.12.29 | ₩18,950 | ₩19,071 | ₩18,427 | ₩18,467 | -2.55% | 227.8만 |
|---|
| 2025.12.26 | ₩19,017 | ₩19,071 | ₩18,870 | ₩18,883 | -0.71% | 211.1만 |
|---|
| 2025.12.24 | ₩18,977 | ₩19,151 | ₩18,923 | ₩19,111 | +0.71% | 119.5만 |
|---|
| 2025.12.23 | ₩18,991 | ₩19,232 | ₩18,669 | ₩18,776 | -1.13% | 198.9만 |
|---|
| 2025.12.22 | ₩18,830 | ₩19,058 | ₩18,535 | ₩19,017 | +1.00% | 202.5만 |
|---|
| 2025.12.19 | ₩18,883 | ₩18,923 | ₩18,454 | ₩18,602 | -1.49% | 483.9만 |
|---|
| 2025.12.18 | ₩19,607 | ₩19,742 | ₩18,897 | ₩18,923 | -3.49% | 219.3만 |
|---|
| 2025.12.17 | ₩20,050 | ₩20,198 | ₩19,339 | ₩19,406 | -3.21% | 204.4만 |
|---|
| 2025.12.16 | ₩20,023 | ₩20,278 | ₩19,929 | ₩20,050 | +0.13% | 292.5만 |
|---|
| 2025.12.15 | ₩20,640 | ₩20,747 | ₩19,983 | ₩20,023 | -2.99% | 200.4만 |
|---|
| 2025.12.12 | ₩20,654 | ₩20,975 | ₩20,211 | ₩20,345 | -1.49% | 338.3만 |
|---|
| 2025.12.11 | ₩20,694 | ₩21,096 | ₩20,627 | ₩20,640 | -0.26% | 193.7만 |
|---|
| 2025.12.10 | ₩20,157 | ₩21,056 | ₩19,970 | ₩20,975 | +4.06% | 250.1만 |
|---|
| 2025.12.09 | ₩19,983 | ₩20,828 | ₩19,983 | ₩20,372 | +1.95% | 264.8만 |
|---|
| 2025.12.08 | ₩20,627 | ₩20,627 | ₩19,929 | ₩20,090 | -2.60% | 145.7만 |
|---|
| 2025.12.05 | ₩20,104 | ₩20,694 | ₩20,090 | ₩20,546 | +2.20% | 140.4만 |
|---|
| 2025.12.04 | ₩20,493 | ₩20,519 | ₩20,090 | ₩20,171 | -1.57% | 108.3만 |
|---|
| 2025.12.03 | ₩20,265 | ₩20,654 | ₩20,117 | ₩20,466 | +0.99% | 165.9만 |
|---|
| 2025.12.02 | ₩20,519 | ₩20,519 | ₩20,050 | ₩20,224 | -1.44% | 113.9만 |
|---|
| 2025.12.01 | ₩19,527 | ₩20,506 | ₩19,527 | ₩20,479 | +4.88% | 200.5만 |
|---|
| 2025.11.28 | ₩19,956 | ₩20,077 | ₩19,822 | ₩19,943 | -0.07% | 61.4만 |
|---|
| 2025.11.26 | ₩20,131 | ₩20,265 | ₩19,809 | ₩19,903 | -1.13% | 185.1만 |
|---|
| 2025.11.25 | ₩20,010 | ₩20,694 | ₩19,822 | ₩20,372 | +1.81% | 174.6만 |
|---|
| 2025.11.24 | ₩19,581 | ₩20,063 | ₩19,460 | ₩19,795 | +1.10% | 200.5만 |
|---|
| 2025.11.21 | ₩18,092 | ₩19,742 | ₩18,092 | ₩19,473 | +7.64% | 348.7만 |
|---|
| 2025.11.20 | ₩20,010 | ₩20,117 | ₩17,743 | ₩17,918 | -10.46% | 353.8만 |
|---|
| 2025.11.19 | ₩19,514 | ₩19,849 | ₩19,299 | ₩19,514 | 0.00% | 169.6만 |
|---|
| 2025.11.18 | ₩19,125 | ₩19,527 | ₩19,031 | ₩19,406 | +1.47% | 197.8만 |
|---|
| 2025.11.17 | ₩19,849 | ₩20,506 | ₩19,071 | ₩19,286 | -2.84% | 335.9만 |
|---|
| 2025.11.14 | ₩20,023 | ₩20,613 | ₩19,849 | ₩20,063 | +0.20% | 344.9만 |
|---|
| 2025.11.13 | ₩20,962 | ₩21,217 | ₩19,728 | ₩19,822 | -5.44% | 297.6만 |
|---|
| 2025.11.12 | ₩20,761 | ₩21,512 | ₩20,761 | ₩21,257 | +2.39% | 542.6만 |
|---|
| 2025.11.11 | ₩20,519 | ₩21,338 | ₩20,479 | ₩20,734 | +1.05% | 474.5만 |
|---|
| 2025.11.10 | ₩20,908 | ₩21,096 | ₩20,519 | ₩20,560 | -1.67% | 274.6만 |
|---|
| 2025.11.07 | ₩20,493 | ₩20,868 | ₩19,889 | ₩20,680 | +0.92% | 260.2만 |
|---|
| 2025.11.06 | ₩22,022 | ₩23,510 | ₩20,090 | ₩20,680 | -6.09% | 438.9만 |
|---|
| 2025.11.05 | ₩20,640 | ₩21,177 | ₩19,970 | ₩20,694 | +0.26% | 357.9만 |
|---|
| 2025.11.04 | ₩20,224 | ₩20,493 | ₩19,634 | ₩19,862 | -1.79% | 257.4만 |
|---|
| 2025.11.03 | ₩21,525 | ₩21,726 | ₩20,627 | ₩20,654 | -4.05% | 228.5만 |
|---|
| 2025.10.31 | ₩21,579 | ₩21,820 | ₩21,324 | ₩21,539 | -0.19% | 214.9만 |
|---|
| 2025.10.30 | ₩21,190 | ₩21,887 | ₩21,083 | ₩21,713 | +2.47% | 217.6만 |
|---|
| 2025.10.29 | ₩22,008 | ₩22,089 | ₩21,244 | ₩21,378 | -2.86% | 193.4만 |
|---|
| 2025.10.28 | ₩22,706 | ₩22,706 | ₩21,941 | ₩22,022 | -3.01% | 153.6만 |
|---|
| 2025.10.27 | ₩22,531 | ₩22,665 | ₩22,089 | ₩22,424 | -0.48% | 151.1만 |
|---|
| 2025.10.24 | ₩22,008 | ₩22,612 | ₩21,861 | ₩22,290 | +1.28% | 179.9만 |
|---|
| 2025.10.23 | ₩22,008 | ₩22,196 | ₩21,364 | ₩21,592 | -1.89% | 146.2만 |
|---|
| 2025.10.22 | ₩21,686 | ₩22,223 | ₩21,566 | ₩22,035 | +1.61% | 229.1만 |
|---|
| 2025.10.21 | ₩22,598 | ₩23,899 | ₩21,592 | ₩21,928 | -2.97% | 332.7만 |
|---|
| 2025.10.20 | ₩20,747 | ₩22,290 | ₩20,747 | ₩22,236 | +7.18% | 320.6만 |
|---|
| 2025.10.17 | ₩20,613 | ₩20,962 | ₩20,466 | ₩20,533 | -0.39% | 127만 |
|---|
| 2025.10.16 | ₩21,150 | ₩21,633 | ₩20,546 | ₩20,788 | -1.71% | 146만 |
|---|
| 2025.10.15 | ₩21,284 | ₩21,673 | ₩21,110 | ₩21,257 | -0.13% | 121.5만 |
|---|
| 2025.10.14 | ₩20,224 | ₩21,512 | ₩20,171 | ₩21,083 | +4.24% | 187.9만 |
|---|
| 2025.10.13 | ₩20,385 | ₩20,734 | ₩20,305 | ₩20,627 | +1.18% | 189.3만 |
|---|
| 2025.10.10 | ₩20,895 | ₩20,908 | ₩19,862 | ₩19,996 | -4.30% | 205.8만 |
|---|